U.S. markets open in 2 hours 40 minutes
F S&P 500
5,293.00 -31.75 (-0.60%) F Dow Jones
38,725.00 -219.00 (-0.56%) F Nasdaq
18,816.75 -123.75 (-0.65%) E-mini Russell 2000 Index Futur
2,050.60 -22.60 (-1.09%) Petróleo
80.46 +0.63 (+0.79%) Oro
2,345.90 -10.60 (-0.45%)
Guobang Pharma Ltd. (605507.SS)
Shanghai - Shanghai Precio retrasado. Divisa en CNY.
Añadir a la lista de seguimiento
Al cierre: 03:00PM CST
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CNYDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | 18.27 | 18.27 | 17.87 | 17.94 | 17.94 | 2,176,000 |
| 28 may 2024 | 18.33 | 18.34 | 18.12 | 18.17 | 18.17 | 2,035,600 |
| 27 may 2024 | 18.04 | 18.35 | 17.82 | 18.33 | 18.33 | 2,825,400 |
| 24 may 2024 | 18.12 | 18.20 | 17.90 | 18.06 | 18.06 | 2,783,200 |
| 23 may 2024 | 18.37 | 18.43 | 17.81 | 17.98 | 17.98 | 4,402,052 |
| 22 may 2024 | 18.45 | 18.60 | 18.26 | 18.37 | 18.37 | 3,284,100 |
| 21 may 2024 | 18.50 | 18.67 | 18.41 | 18.49 | 18.49 | 3,206,400 |
| 20 may 2024 | 18.73 | 18.89 | 18.42 | 18.61 | 18.61 | 4,876,307 |
| 17 may 2024 | 18.27 | 18.86 | 18.24 | 18.69 | 18.69 | 8,193,150 |
| 16 may 2024 | 18.00 | 18.49 | 17.88 | 18.35 | 18.35 | 5,602,200 |
| 15 may 2024 | 18.22 | 18.40 | 17.98 | 18.02 | 18.02 | 5,968,000 |
| 14 may 2024 | 17.68 | 18.39 | 17.60 | 18.28 | 18.28 | 7,936,562 |
| 13 may 2024 | 17.21 | 17.84 | 17.21 | 17.80 | 17.80 | 7,798,500 |
| 10 may 2024 | 17.77 | 18.18 | 17.35 | 17.45 | 17.45 | 10,262,458 |
| 09 may 2024 | 17.56 | 17.98 | 17.41 | 17.84 | 17.84 | 9,171,356 |
| 08 may 2024 | 17.80 | 18.09 | 17.45 | 17.84 | 17.84 | 10,651,556 |
| 07 may 2024 | 17.50 | 18.65 | 17.36 | 18.06 | 18.06 | 16,322,041 |
| 06 may 2024 | 16.98 | 17.41 | 16.86 | 17.38 | 17.38 | 9,771,848 |
| 30 abr 2024 | 16.42 | 16.83 | 16.37 | 16.66 | 16.66 | 6,632,505 |
| 29 abr 2024 | 16.26 | 16.49 | 16.11 | 16.47 | 16.47 | 5,519,365 |
| 26 abr 2024 | 16.01 | 16.27 | 16.01 | 16.26 | 16.26 | 5,223,572 |
| 25 abr 2024 | 15.99 | 16.38 | 15.95 | 16.20 | 16.20 | 4,974,912 |
| 24 abr 2024 | 15.92 | 16.10 | 15.71 | 16.07 | 16.07 | 4,768,252 |
| 23 abr 2024 | 16.06 | 16.38 | 15.88 | 15.99 | 15.99 | 5,871,600 |
| 22 abr 2024 | 15.94 | 16.50 | 15.91 | 16.21 | 16.21 | 8,263,069 |
| 19 abr 2024 | 15.87 | 16.14 | 15.60 | 16.02 | 16.02 | 8,885,879 |
| 18 abr 2024 | 16.61 | 16.93 | 16.18 | 16.22 | 16.22 | 11,896,109 |
| 17 abr 2024 | 16.00 | 16.75 | 15.85 | 16.53 | 16.53 | 18,603,436 |
| 16 abr 2024 | 16.00 | 16.72 | 15.74 | 16.72 | 16.72 | 23,755,766 |
| 15 abr 2024 | 15.35 | 15.58 | 14.95 | 15.20 | 15.20 | 3,357,715 |
| 12 abr 2024 | 15.53 | 15.69 | 15.44 | 15.47 | 15.47 | 2,432,858 |
| 11 abr 2024 | 15.44 | 15.60 | 15.36 | 15.55 | 15.55 | 2,161,300 |
| 10 abr 2024 | 15.62 | 15.72 | 15.37 | 15.53 | 15.53 | 2,869,400 |
| 09 abr 2024 | 15.32 | 15.66 | 15.27 | 15.66 | 15.66 | 2,761,800 |
| 08 abr 2024 | 15.48 | 15.55 | 15.30 | 15.31 | 15.31 | 2,176,400 |
| 03 abr 2024 | 15.54 | 15.61 | 15.39 | 15.54 | 15.54 | 2,161,345 |
| 02 abr 2024 | 15.41 | 15.56 | 15.28 | 15.54 | 15.54 | 2,265,275 |
| 01 abr 2024 | 15.14 | 15.43 | 15.08 | 15.41 | 15.41 | 2,215,400 |
| 29 mar 2024 | 14.95 | 15.08 | 14.93 | 15.08 | 15.08 | 764,200 |
| 28 mar 2024 | 14.81 | 15.09 | 14.76 | 14.99 | 14.99 | 1,867,100 |
| 27 mar 2024 | 15.01 | 15.15 | 14.84 | 14.86 | 14.86 | 1,706,300 |
| 26 mar 2024 | 15.01 | 15.11 | 14.88 | 15.08 | 15.08 | 2,012,800 |
| 25 mar 2024 | 15.29 | 15.37 | 15.00 | 15.00 | 15.00 | 2,289,813 |
| 22 mar 2024 | 15.76 | 15.80 | 15.31 | 15.34 | 15.34 | 2,771,500 |
| 21 mar 2024 | 15.90 | 15.94 | 15.69 | 15.82 | 15.82 | 2,002,409 |
| 20 mar 2024 | 15.73 | 15.90 | 15.66 | 15.89 | 15.89 | 2,138,200 |
| 19 mar 2024 | 15.77 | 15.87 | 15.73 | 15.75 | 15.75 | 1,929,400 |
| 18 mar 2024 | 15.63 | 15.80 | 15.52 | 15.80 | 15.80 | 2,741,320 |
| 15 mar 2024 | 15.57 | 15.68 | 15.50 | 15.63 | 15.63 | 1,924,900 |
| 14 mar 2024 | 15.69 | 15.89 | 15.48 | 15.61 | 15.61 | 1,992,800 |
| 13 mar 2024 | 15.63 | 15.72 | 15.45 | 15.65 | 15.65 | 1,967,500 |
| 12 mar 2024 | 15.55 | 15.74 | 15.53 | 15.69 | 15.69 | 2,319,913 |
| 11 mar 2024 | 15.30 | 15.48 | 15.19 | 15.46 | 15.46 | 1,651,400 |
| 08 mar 2024 | 15.26 | 15.38 | 15.11 | 15.29 | 15.29 | 1,558,888 |
| 07 mar 2024 | 15.38 | 15.48 | 15.23 | 15.28 | 15.28 | 1,623,700 |
| 06 mar 2024 | 15.45 | 15.62 | 15.22 | 15.37 | 15.37 | 1,974,002 |
| 05 mar 2024 | 15.72 | 15.73 | 15.38 | 15.46 | 15.46 | 2,715,110 |
| 04 mar 2024 | 15.80 | 16.06 | 15.63 | 15.80 | 15.80 | 3,075,122 |
| 01 mar 2024 | 15.89 | 15.92 | 15.70 | 15.79 | 15.79 | 1,840,358 |
| 29 feb 2024 | 15.57 | 15.93 | 15.52 | 15.83 | 15.83 | 2,757,830 |
| 28 feb 2024 | 16.01 | 16.46 | 15.60 | 15.61 | 15.61 | 4,524,718 |
| 27 feb 2024 | 15.83 | 16.02 | 15.77 | 16.01 | 16.01 | 2,611,858 |
| 26 feb 2024 | 15.66 | 16.05 | 15.57 | 15.90 | 15.90 | 3,714,488 |
| 23 feb 2024 | 15.57 | 15.71 | 15.45 | 15.70 | 15.70 | 3,101,600 |
| 22 feb 2024 | 15.55 | 15.68 | 15.46 | 15.58 | 15.58 | 2,320,290 |
| 21 feb 2024 | 15.48 | 15.92 | 15.35 | 15.55 | 15.55 | 3,074,000 |
| 20 feb 2024 | 15.48 | 15.70 | 15.37 | 15.58 | 15.58 | 2,233,110 |
| 19 feb 2024 | 15.93 | 15.93 | 15.33 | 15.51 | 15.51 | 3,450,611 |
| 08 feb 2024 | 15.22 | 15.99 | 15.05 | 15.73 | 15.73 | 4,888,467 |
| 07 feb 2024 | 14.52 | 15.39 | 14.52 | 15.21 | 15.21 | 4,754,860 |
| 06 feb 2024 | 13.49 | 14.71 | 13.13 | 14.66 | 14.66 | 4,350,530 |
| 05 feb 2024 | 13.88 | 13.89 | 13.01 | 13.47 | 13.47 | 4,919,759 |
| 02 feb 2024 | 14.46 | 14.65 | 13.67 | 14.06 | 14.06 | 3,574,558 |
| 01 feb 2024 | 14.52 | 14.89 | 14.29 | 14.51 | 14.51 | 2,165,280 |
| 31 ene 2024 | 15.03 | 15.24 | 14.52 | 14.62 | 14.62 | 2,489,498 |
| 30 ene 2024 | 15.55 | 15.55 | 15.10 | 15.13 | 15.13 | 2,239,050 |
| 29 ene 2024 | 15.80 | 16.27 | 15.66 | 15.71 | 15.71 | 2,594,123 |
| 26 ene 2024 | 15.79 | 16.00 | 15.70 | 15.77 | 15.77 | 1,842,052 |
| 25 ene 2024 | 15.37 | 15.89 | 15.29 | 15.87 | 15.87 | 2,540,900 |
| 24 ene 2024 | 15.58 | 15.62 | 14.90 | 15.37 | 15.37 | 2,383,712 |
| 23 ene 2024 | 15.15 | 15.45 | 15.08 | 15.37 | 15.37 | 2,134,743 |
| 22 ene 2024 | 15.97 | 15.99 | 15.01 | 15.12 | 15.12 | 2,301,693 |
| 19 ene 2024 | 15.86 | 16.17 | 15.83 | 15.96 | 15.96 | 1,729,700 |
| 18 ene 2024 | 16.20 | 16.30 | 15.60 | 15.92 | 15.92 | 2,890,591 |
| 17 ene 2024 | 16.66 | 16.70 | 16.24 | 16.25 | 16.25 | 1,790,300 |
| 16 ene 2024 | 16.86 | 16.95 | 16.53 | 16.69 | 16.69 | 1,828,144 |
| 15 ene 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| 12 ene 2024 | 17.17 | 17.29 | 17.00 | 17.01 | 17.01 | 1,531,250 |
| 11 ene 2024 | 17.11 | 17.25 | 17.00 | 17.22 | 17.22 | 1,408,350 |
| 10 ene 2024 | 17.09 | 17.20 | 16.87 | 17.07 | 17.07 | 1,185,964 |
| 09 ene 2024 | 17.03 | 17.26 | 16.93 | 17.09 | 17.09 | 1,741,900 |
| 08 ene 2024 | 17.35 | 17.36 | 17.00 | 17.00 | 17.00 | 1,415,500 |
| 05 ene 2024 | 17.62 | 17.68 | 17.33 | 17.41 | 17.41 | 1,304,859 |
| 04 ene 2024 | 17.84 | 17.84 | 17.50 | 17.66 | 17.66 | 1,617,905 |
| 03 ene 2024 | 17.64 | 17.89 | 17.59 | 17.81 | 17.81 | 1,594,041 |
| 02 ene 2024 | 17.61 | 17.74 | 17.53 | 17.64 | 17.64 | 1,455,905 |
| 29 dic 2023 | 17.33 | 17.59 | 17.27 | 17.56 | 17.56 | 1,447,900 |
| 28 dic 2023 | 17.08 | 17.41 | 16.99 | 17.33 | 17.33 | 1,823,244 |
| 27 dic 2023 | 16.88 | 17.09 | 16.78 | 17.08 | 17.08 | 1,333,200 |
| 26 dic 2023 | 16.93 | 17.08 | 16.86 | 16.88 | 16.88 | 1,325,538 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.